Skip to main content

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.900 -0.090 (-1.80%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 5.120 5.295 4.900 4.995 19,042 -0.21(-3.94%)
Apr 16, 2024 5.200 5.302 5.200 5.200 4,320 -0.01(-0.19%)
Apr 15, 2024 5.200 5.617 5.200 5.210 7,851 +0.00(+0.00%)
Apr 12, 2024 5.240 5.384 5.200 5.210 4,124 -0.25(-4.67%)
Apr 11, 2024 5.470 5.650 5.220 5.465 6,100 -0.13(-2.32%)
Apr 10, 2024 5.520 5.595 5.510 5.595 2,234 -0.04(-0.80%)
Apr 09, 2024 5.500 5.640 5.477 5.640 3,399 +0.11(+1.99%)
Apr 08, 2024 5.670 5.850 5.530 5.530 17,476 +0.01(+0.18%)
Apr 05, 2024 5.640 5.730 5.510 5.520 13,749 -0.01(-0.10%)
Apr 04, 2024 5.587 5.730 5.420 5.526 6,904 +0.03(+0.47%)
Apr 03, 2024 5.630 5.790 5.420 5.500 27,067 -0.12(-2.14%)
Apr 02, 2024 5.660 5.680 5.470 5.620 13,043 +0.06(+1.08%)
Apr 01, 2024 5.210 5.800 5.210 5.560 62,691 +0.35(+6.72%)
Mar 28, 2024 5.200 5.400 5.100 5.210 14,674 +0.06(+1.17%)
Mar 27, 2024 5.180 5.370 5.021 5.150 11,443 +0.06(+1.18%)
Mar 26, 2024 5.320 5.320 5.000 5.090 35,093 -0.33(-6.09%)
Mar 25, 2024 5.220 5.600 5.175 5.420 8,968 +0.23(+4.43%)
Mar 22, 2024 5.400 5.466 5.150 5.190 11,834 -0.10(-1.89%)
Mar 21, 2024 5.410 5.815 5.140 5.290 58,604 +0.02(+0.38%)
Mar 20, 2024 5.340 5.420 5.060 5.270 15,121 +0.13(+2.53%)
Mar 19, 2024 5.380 5.410 5.080 5.140 28,202 -0.09(-1.72%)
Mar 18, 2024 5.390 5.830 4.910 5.230 48,782 -0.13(-2.43%)
Mar 15, 2024 5.290 5.360 4.800 5.360 64,824 +0.18(+3.38%)
Mar 14, 2024 5.930 6.075 5.050 5.185 53,464 -0.71(-11.97%)
Mar 13, 2024 6.370 6.370 5.890 5.890 54,971 -0.36(-5.76%)
Mar 12, 2024 6.200 6.500 6.150 6.250 59,347 -0.20(-3.10%)
Mar 11, 2024 6.010 6.740 6.010 6.450 107,821 +0.20(+3.20%)
Mar 08, 2024 6.010 7.444 5.790 6.250 587,724 -0.05(-0.79%)
Mar 07, 2024 7.970 10.28 5.680 6.300 7,921,122 +1.54(+32.35%)
Mar 06, 2024 4.670 5.880 4.390 4.760 3,551,913 +0.63(+15.28%)
Mar 05, 2024 4.200 4.205 4.090 4.129 10,332 +0.07(+1.70%)
Mar 04, 2024 4.240 4.240 4.000 4.060 12,907 -0.22(-5.24%)
Mar 01, 2024 4.245 4.285 4.202 4.285 4,222 +0.12(+2.99%)
Feb 29, 2024 4.410 4.435 4.160 4.160 9,625 -0.23(-5.24%)
Feb 28, 2024 4.220 4.390 4.220 4.390 2,953 +0.09(+1.99%)
Feb 27, 2024 4.160 4.480 4.150 4.304 5,531 +0.02(+0.57%)
Feb 26, 2024 4.030 4.280 3.973 4.280 3,730 +0.25(+6.20%)
Feb 23, 2024 4.120 4.160 3.930 4.030 7,319 -0.17(-4.05%)
Feb 22, 2024 4.210 4.300 4.200 4.200 7,744 -0.10(-2.33%)
Feb 21, 2024 4.300 4.318 4.300 4.300 1,666 -0.01(-0.23%)
Feb 20, 2024 4.220 4.405 4.220 4.310 5,699 +0.08(+1.91%)
Feb 16, 2024 4.320 4.350 4.229 4.229 4,829 -0.00(-0.02%)
Feb 15, 2024 4.319 4.320 4.230 4.230 3,137 -0.12(-2.76%)
Feb 14, 2024 4.230 4.350 4.234 4.350 2,453 +0.14(+3.32%)
Feb 13, 2024 4.210 4.350 4.210 4.210 12,978 -0.01(-0.24%)
Feb 12, 2024 4.210 4.360 4.210 4.220 5,305 -0.07(-1.72%)
Feb 09, 2024 4.220 4.368 4.210 4.294 4,242 +0.06(+1.51%)
Feb 08, 2024 4.300 4.319 4.230 4.230 2,001 -0.02(-0.46%)
Feb 07, 2024 4.220 4.350 4.220 4.250 5,690 -0.00(-0.01%)
Feb 06, 2024 4.230 4.250 4.230 4.250 1,086 +0.03(+0.71%)
Feb 05, 2024 4.230 4.243 4.220 4.220 1,745 -0.03(-0.82%)
Feb 02, 2024 4.300 4.308 4.220 4.255 5,996 +0.02(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.